Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AZUL4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 8.25 | 0.52 | 6.73% | 7.84 | 8.26 | 7.73 | 13,742,000 |
| Jul 25 2024 | 7.73 | -0.14 | -1.78% | 7.85 | 7.92 | 7.63 | 20,651,700 |
| Jul 24 2024 | 7.87 | -0.22 | -2.72% | 8.04 | 8.13 | 7.78 | 11,809,800 |
| Jul 23 2024 | 8.09 | -0.27 | -3.23% | 8.28 | 8.33 | 8.04 | 10,773,800 |
| Jul 22 2024 | 8.36 | -0.02 | -0.24% | 8.45 | 8.66 | 8.35 | 10,496,100 |
| Jul 19 2024 | 8.38 | 0.14 | 1.70% | 8.25 | 8.49 | 8.25 | 11,841,400 |
| Jul 18 2024 | 8.24 | -0.62 | -7.00% | 8.70 | 8.84 | 8.01 | 20,568,900 |
| Jul 17 2024 | 8.86 | -0.21 | -2.32% | 8.99 | 9.18 | 8.85 | 11,253,000 |
| Jul 16 2024 | 9.07 | 0.09 | 1.00% | 8.95 | 9.21 | 8.90 | 11,535,200 |
| Jul 15 2024 | 8.98 | 0.18 | 2.05% | 8.81 | 9.03 | 8.64 | 9,360,300 |
| Jul 12 2024 | 8.80 | 0.16 | 1.85% | 8.71 | 8.89 | 8.29 | 12,157,600 |
| Jul 11 2024 | 8.64 | 0.16 | 1.89% | 8.55 | 8.78 | 8.47 | 12,808,000 |
| Jul 10 2024 | 8.48 | -0.42 | -4.72% | 8.83 | 8.96 | 8.46 | 16,884,000 |
| Jul 09 2024 | 8.90 | 0.30 | 3.49% | 8.59 | 9.03 | 8.53 | 15,995,300 |
| Jul 08 2024 | 8.60 | 0.37 | 4.50% | 8.20 | 8.70 | 8.09 | 17,091,500 |
| Jul 05 2024 | 8.23 | 0.43 | 5.51% | 7.83 | 8.33 | 7.54 | 27,282,700 |
| Jul 04 2024 | 7.80 | 0.29 | 3.86% | 7.75 | 7.85 | 7.52 | 15,595,600 |
| Jul 03 2024 | 7.51 | 0.28 | 3.87% | 7.40 | 7.70 | 7.40 | 22,053,100 |
| Jul 02 2024 | 7.23 | -0.06 | -0.82% | 7.35 | 7.37 | 7.02 | 13,615,600 |
| Jul 01 2024 | 7.29 | -0.05 | -0.68% | 7.35 | 7.42 | 7.21 | 13,676,900 |
| Jun 28 2024 | 7.34 | -0.48 | -6.14% | 7.74 | 7.84 | 7.29 | 18,910,400 |
| Jun 27 2024 | 7.82 | 0.51 | 6.98% | 7.38 | 7.83 | 7.32 | 15,120,500 |
| Jun 26 2024 | 7.31 | -0.43 | -5.56% | 7.55 | 7.56 | 7.30 | 15,388,600 |
| Jun 25 2024 | 7.74 | -0.22 | -2.76% | 7.91 | 7.95 | 7.71 | 8,782,600 |
| Jun 24 2024 | 7.96 | 0.26 | 3.38% | 7.71 | 8.04 | 7.71 | 11,284,700 |
| Jun 21 2024 | 7.70 | -0.04 | -0.52% | 7.77 | 7.99 | 7.64 | 18,334,300 |
| Jun 20 2024 | 7.74 | -0.34 | -4.21% | 8.25 | 8.45 | 7.71 | 21,000,800 |
| Jun 19 2024 | 8.08 | -0.37 | -4.38% | 8.47 | 8.52 | 8.06 | 14,593,500 |
| Jun 18 2024 | 8.45 | -0.54 | -6.01% | 8.99 | 9.05 | 8.42 | 13,673,400 |
| Jun 17 2024 | 8.99 | -0.15 | -1.64% | 9.08 | 9.14 | 8.91 | 8,257,800 |
| Jun 14 2024 | 9.14 | -0.05 | -0.54% | 9.19 | 9.31 | 9.06 | 8,725,000 |
| Jun 13 2024 | 9.19 | -0.13 | -1.39% | 9.28 | 9.34 | 9.10 | 7,267,700 |
| Jun 12 2024 | 9.32 | -0.20 | -2.10% | 9.65 | 9.75 | 9.25 | 8,310,100 |
| Jun 11 2024 | 9.52 | 0.35 | 3.82% | 9.10 | 9.58 | 9.10 | 6,733,700 |
| Jun 10 2024 | 9.17 | -0.03 | -0.33% | 9.25 | 9.34 | 9.14 | 5,673,200 |
| Jun 07 2024 | 9.20 | -0.44 | -4.56% | 9.40 | 9.48 | 9.08 | 11,028,100 |
| Jun 06 2024 | 9.64 | 0.28 | 2.99% | 9.51 | 9.71 | 9.44 | 10,701,300 |
| Jun 05 2024 | 9.36 | 0.19 | 2.07% | 9.20 | 9.65 | 9.19 | 10,965,600 |
| Jun 04 2024 | 9.17 | -0.23 | -2.45% | 9.36 | 9.39 | 9.12 | 9,402,600 |
| Jun 03 2024 | 9.40 | -0.08 | -0.84% | 9.55 | 9.65 | 9.26 | 10,388,400 |
| May 31 2024 | 9.48 | 0.22 | 2.38% | 9.35 | 9.67 | 9.21 | 14,728,600 |
| May 29 2024 | 9.26 | -0.38 | -3.94% | 9.60 | 9.75 | 9.23 | 14,398,200 |
| May 28 2024 | 9.64 | -0.49 | -4.84% | 10.27 | 10.37 | 9.60 | 16,130,200 |
| May 27 2024 | 10.13 | -0.22 | -2.13% | 10.43 | 10.65 | 9.99 | 7,801,900 |
| May 24 2024 | 10.35 | 0.46 | 4.65% | 10.21 | 10.87 | 10.20 | 21,574,000 |
| May 23 2024 | 9.89 | -0.07 | -0.70% | 10.00 | 10.14 | 9.83 | 7,397,600 |
| May 22 2024 | 9.96 | -0.44 | -4.23% | 10.30 | 10.34 | 9.96 | 8,076,200 |
| May 21 2024 | 10.40 | 0.20 | 1.96% | 10.30 | 10.44 | 10.16 | 7,119,900 |
| May 20 2024 | 10.20 | 0.13 | 1.29% | 10.10 | 10.38 | 9.84 | 10,410,600 |
| May 17 2024 | 10.07 | -0.13 | -1.27% | 10.19 | 10.26 | 9.98 | 11,063,000 |
| May 16 2024 | 10.20 | -0.60 | -5.56% | 10.92 | 11.03 | 10.13 | 19,075,200 |
| May 15 2024 | 10.80 | -0.25 | -2.26% | 10.99 | 11.13 | 10.76 | 10,459,400 |
| May 14 2024 | 11.05 | -0.12 | -1.07% | 11.22 | 11.44 | 10.90 | 13,941,100 |
| May 13 2024 | 11.17 | 0.14 | 1.27% | 11.10 | 11.41 | 11.03 | 16,075,900 |
| May 10 2024 | 11.03 | 0.03 | 0.27% | 11.08 | 11.22 | 10.88 | 10,789,600 |
| May 09 2024 | 11.00 | -0.11 | -0.99% | 10.88 | 11.08 | 10.37 | 15,874,800 |
| May 08 2024 | 11.11 | 0.21 | 1.93% | 10.86 | 11.12 | 10.72 | 5,236,500 |
| May 07 2024 | 10.90 | -0.02 | -0.18% | 11.03 | 11.31 | 10.90 | 10,022,900 |
| May 06 2024 | 10.92 | -0.03 | -0.27% | 10.80 | 11.11 | 10.77 | 10,868,600 |
| May 03 2024 | 10.95 | 0.79 | 7.78% | 10.55 | 11.00 | 10.53 | 22,415,000 |
| May 02 2024 | 10.16 | 0.44 | 4.53% | 10.04 | 10.21 | 9.90 | 12,067,300 |
| Apr 30 2024 | 9.72 | -0.28 | -2.80% | 9.79 | 10.10 | 9.66 | 12,679,600 |
| Apr 29 2024 | 10.00 | 0.25 | 2.56% | 9.82 | 10.22 | 9.82 | 18,155,700 |
